Argo Living Soils Corp. (CSE:ARGO)
0.8700
-0.0300 (-3.33%)
Jun 27, 2025, 3:58 PM EDT
Argo Living Soils Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.90 | 0.90 | 0.80 | 0.87 | - | -3.33% | 153,035 |
Jun 26, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | - | -4.26% | 46,500 |
Jun 25, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 8.05% | 171,181 |
Jun 24, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | - | -3.33% | 71,015 |
Jun 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | 3.45% | 204,250 |
Jun 20, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | - | 6.10% | 186,100 |
Jun 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 1,000 |
Jun 18, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | - | -1.20% | 59,360 |
Jun 17, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | - | -1.19% | 111,676 |
Jun 16, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | - | 1.20% | 102,143 |
Jun 13, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | - | 6.41% | 196,400 |
Jun 12, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | - | - | 39,250 |
Jun 11, 2025 | 0.79 | 0.79 | 0.70 | 0.78 | - | -1.27% | 31,999 |
Jun 10, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | - | 6.76% | 55,147 |
Jun 9, 2025 | 0.78 | 0.80 | 0.74 | 0.74 | - | -6.33% | 41,730 |
Jun 6, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | - | - | 57,464 |
Jun 5, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | - | - | 11,989 |
Jun 4, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 1.28% | 34,890 |
Jun 3, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -1.27% | 6,000 |
Jun 2, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | - | 35,000 |
May 30, 2025 | 0.72 | 0.79 | 0.70 | 0.79 | - | 8.22% | 87,700 |
May 29, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | - | -2.67% | 99,509 |
May 28, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | - | 8.70% | 91,575 |
May 27, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | - | 2.99% | 28,200 |
May 26, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | - | 3.08% | 31,084 |
May 23, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | - | 4.84% | 73,000 |
May 22, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | - | -4.62% | 34,500 |
May 21, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | - | 8.33% | 60,272 |
May 20, 2025 | 0.55 | 0.60 | 0.53 | 0.60 | - | 13.21% | 57,317 |
May 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 9,400 |
May 15, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -3.70% | 18,300 |
May 14, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | 8.00% | 8,100 |
May 13, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -10.71% | 12,959 |
May 12, 2025 | 0.51 | 0.60 | 0.50 | 0.56 | - | 12.00% | 81,584 |
May 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11.11% | 25,000 |
May 8, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -4.26% | 20,000 |
May 7, 2025 | 0.49 | 0.52 | 0.47 | 0.47 | - | -2.08% | 41,010 |
May 6, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -7.69% | 79,592 |
May 5, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | - | -10.34% | 79,905 |
May 2, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | - | 16.00% | 30,850 |
May 1, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 6.38% | 45,000 |
Apr 30, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | - | 8.05% | 33,000 |
Apr 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -3.33% | 30,500 |
Apr 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -3.23% | 30,000 |
Apr 25, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | - | -1.06% | 15,000 |
Apr 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -5.05% | 25,000 |
Apr 23, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | - | 1.02% | 15,200 |
Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -5.77% | 2,300 |
Apr 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 14,700 |
Apr 17, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | - | 15.91% | 78,500 |